旭化学工業(7928)の株価時系列情報
旭化学工業(7928)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2020/12/30 | 571 | 594 | 571 | 592 | 43,900 |
2020/12/29 | 546 | 590 | 540 | 570 | 67,700 |
2020/12/28 | 577 | 577 | 548 | 552 | 27,900 |
2020/12/25 | 553 | 579 | 553 | 574 | 53,100 |
2020/12/24 | 533 | 579 | 533 | 552 | 96,800 |
2020/12/23 | 532 | 553 | 506 | 523 | 73,200 |
2020/12/22 | 595 | 596 | 526 | 530 | 97,500 |
2020/12/21 | 598 | 603 | 585 | 602 | 39,200 |
2020/12/18 | 610 | 619 | 584 | 593 | 69,800 |
2020/12/17 | 608 | 625 | 591 | 615 | 115,000 |
2020/12/16 | 672 | 681 | 599 | 604 | 295,200 |
2020/12/15 | 636 | 695 | 630 | 688 | 452,700 |
2020/12/14 | 559 | 656 | 556 | 656 | 511,900 |
2020/12/11 | 566 | 567 | 552 | 556 | 28,100 |
2020/12/10 | 580 | 585 | 560 | 561 | 55,700 |
2020/12/09 | 585 | 615 | 561 | 590 | 108,200 |
2020/12/08 | 532 | 593 | 515 | 593 | 153,700 |
2020/12/07 | 650 | 660 | 543 | 546 | 297,900 |
2020/12/04 | 616 | 650 | 610 | 643 | 213,300 |
2020/12/03 | 600 | 646 | 586 | 609 | 253,600 |
2020/12/02 | 589 | 623 | 576 | 600 | 131,900 |
2020/12/01 | 606 | 675 | 565 | 605 | 457,900 |
2020/11/30 | 535 | 622 | 527 | 601 | 609,700 |
2020/11/27 | 527 | 534 | 510 | 522 | 41,800 |
2020/11/26 | 521 | 528 | 508 | 519 | 29,400 |
2020/11/25 | 536 | 564 | 508 | 521 | 140,500 |
2020/11/24 | 500 | 537 | 496 | 537 | 89,800 |
2020/11/20 | 483 | 500 | 483 | 500 | 34,200 |
2020/11/19 | 471 | 483 | 471 | 481 | 12,700 |
2020/11/18 | 461 | 487 | 461 | 471 | 16,700 |
2020/11/17 | 477 | 481 | 463 | 465 | 21,900 |
2020/11/16 | 462 | 475 | 462 | 474 | 16,100 |
2020/11/13 | 476 | 476 | 467 | 470 | 7,800 |
2020/11/12 | 487 | 494 | 476 | 479 | 23,100 |
2020/11/11 | 470 | 491 | 468 | 479 | 38,800 |
2020/11/10 | 457 | 491 | 451 | 468 | 45,200 |
2020/11/09 | 440 | 448 | 434 | 443 | 18,600 |
2020/11/06 | 420 | 429 | 420 | 424 | 5,800 |
2020/11/05 | 413 | 421 | 413 | 418 | 4,000 |
2020/11/04 | 412 | 418 | 402 | 418 | 6,500 |
2020/11/02 | 411 | 414 | 400 | 404 | 23,100 |
2020/10/30 | 432 | 437 | 410 | 415 | 16,600 |
2020/10/29 | 435 | 438 | 430 | 436 | 10,100 |
2020/10/28 | 435 | 446 | 430 | 442 | 9,800 |
2020/10/27 | 432 | 447 | 430 | 438 | 14,900 |
2020/10/26 | 430 | 446 | 430 | 432 | 33,200 |
2020/10/23 | 450 | 461 | 434 | 437 | 36,700 |
2020/10/22 | 466 | 519 | 450 | 450 | 148,500 |
2020/10/21 | 462 | 468 | 454 | 458 | 19,100 |
2020/10/20 | 453 | 470 | 448 | 454 | 32,600 |
2020/10/19 | 473 | 475 | 453 | 453 | 74,800 |
2020/10/16 | 501 | 540 | 480 | 481 | 278,100 |
2020/10/15 | 521 | 530 | 485 | 521 | 413,800 |
2020/10/14 | 556 | 556 | 536 | 556 | 238,900 |
2020/10/13 | 476 | 476 | 476 | 476 | 17,100 |
2020/10/12 | 400 | 401 | 395 | 396 | 10,700 |
2020/10/09 | 395 | 403 | 394 | 397 | 10,300 |
2020/10/08 | 400 | 400 | 390 | 391 | 9,500 |
2020/10/07 | 389 | 400 | 388 | 400 | 12,600 |
2020/10/06 | 379 | 387 | 379 | 387 | 3,200 |
2020/10/05 | 367 | 378 | 367 | 378 | 3,000 |
2020/10/02 | 366 | 379 | 365 | 367 | 8,200 |
2020/09/30 | 367 | 368 | 364 | 365 | 1,300 |
2020/09/29 | 358 | 365 | 358 | 364 | 3,300 |
2020/09/28 | 361 | 366 | 358 | 363 | 1,600 |
2020/09/25 | 365 | 365 | 362 | 362 | 4,300 |
2020/09/24 | 368 | 370 | 364 | 364 | 5,700 |
2020/09/23 | 364 | 366 | 360 | 366 | 6,100 |
2020/09/18 | 356 | 362 | 356 | 360 | 4,300 |
2020/09/17 | 354 | 355 | 354 | 355 | 1,500 |
2020/09/16 | 354 | 356 | 354 | 355 | 2,200 |
2020/09/15 | 355 | 355 | 353 | 353 | 1,400 |
2020/09/14 | 357 | 357 | 352 | 354 | 900 |
2020/09/11 | 351 | 352 | 351 | 352 | 300 |
2020/09/10 | 349 | 356 | 349 | 351 | 3,400 |
2020/09/09 | 347 | 348 | 346 | 347 | 4,700 |
2020/09/08 | 348 | 349 | 346 | 347 | 4,200 |
2020/09/07 | 357 | 359 | 350 | 350 | 2,500 |
2020/09/04 | 352 | 354 | 352 | 354 | 400 |
2020/09/03 | 350 | 351 | 350 | 350 | 1,300 |
2020/09/02 | 353 | 355 | 350 | 350 | 700 |
2020/09/01 | 355 | 355 | 353 | 353 | 300 |
2020/08/31 | 349 | 357 | 349 | 355 | 1,900 |
2020/08/28 | 351 | 353 | 351 | 353 | 1,600 |
2020/08/27 | 359 | 359 | 351 | 354 | 1,000 |
2020/08/26 | 352 | 359 | 351 | 359 | 9,800 |
2020/08/25 | 349 | 354 | 349 | 352 | 500 |
2020/08/24 | 357 | 357 | 348 | 349 | 2,700 |
2020/08/21 | 354 | 354 | 354 | 354 | 300 |
2020/08/20 | 357 | 357 | 351 | 355 | 3,200 |
2020/08/19 | 354 | 358 | 348 | 355 | 3,700 |
2020/08/18 | 355 | 355 | 350 | 350 | 3,400 |
2020/08/17 | 358 | 358 | 355 | 356 | 700 |
2020/08/14 | 352 | 356 | 352 | 355 | 2,500 |
2020/08/13 | 342 | 357 | 342 | 352 | 14,200 |
2020/08/12 | 339 | 342 | 339 | 342 | 700 |
2020/08/11 | 340 | 341 | 335 | 339 | 3,200 |
2020/08/07 | 343 | 343 | 342 | 342 | 1,000 |
2020/08/06 | 325 | 343 | 325 | 343 | 5,600 |
2020/08/05 | 322 | 324 | 322 | 324 | 700 |
2020/08/04 | 322 | 324 | 317 | 322 | 2,800 |
2020/08/03 | 312 | 314 | 311 | 314 | 5,300 |
2020/07/31 | 326 | 326 | 311 | 311 | 4,800 |
2020/07/30 | 332 | 333 | 325 | 326 | 1,800 |
2020/07/29 | 339 | 339 | 328 | 328 | 8,700 |
2020/07/28 | 347 | 347 | 335 | 335 | 12,300 |
2020/07/27 | 343 | 347 | 342 | 347 | 3,400 |
2020/07/22 | 349 | 349 | 345 | 347 | 700 |
2020/07/21 | 348 | 351 | 344 | 344 | 3,300 |
2020/07/20 | 349 | 351 | 346 | 346 | 3,900 |
2020/07/17 | 342 | 356 | 342 | 356 | 11,100 |
2020/07/16 | 357 | 357 | 349 | 350 | 9,700 |
2020/07/15 | 359 | 364 | 356 | 357 | 10,100 |
2020/07/14 | 352 | 358 | 348 | 358 | 9,700 |
2020/07/13 | 360 | 361 | 356 | 361 | 8,500 |
2020/07/10 | 361 | 362 | 350 | 350 | 12,000 |
2020/07/09 | 362 | 366 | 361 | 361 | 3,900 |
2020/07/08 | 360 | 364 | 360 | 361 | 4,100 |
2020/07/07 | 360 | 360 | 358 | 360 | 3,600 |
2020/07/06 | 358 | 362 | 356 | 362 | 3,700 |
2020/07/03 | 359 | 362 | 358 | 358 | 2,600 |
2020/07/02 | 368 | 370 | 356 | 357 | 6,700 |
2020/07/01 | 368 | 373 | 368 | 368 | 2,900 |
2020/06/30 | 365 | 372 | 365 | 367 | 4,400 |
2020/06/29 | 377 | 383 | 364 | 364 | 10,100 |
2020/06/26 | 383 | 386 | 370 | 378 | 15,300 |
2020/06/25 | 379 | 382 | 379 | 382 | 4,500 |
2020/06/24 | 378 | 380 | 376 | 379 | 8,000 |
2020/06/23 | 384 | 387 | 380 | 380 | 8,100 |
2020/06/22 | 378 | 381 | 373 | 381 | 5,100 |
2020/06/19 | 373 | 378 | 372 | 378 | 3,600 |
2020/06/18 | 378 | 378 | 370 | 374 | 3,200 |
2020/06/17 | 379 | 380 | 375 | 378 | 12,600 |
2020/06/16 | 370 | 373 | 370 | 373 | 3,600 |
2020/06/15 | 376 | 383 | 365 | 365 | 7,500 |
2020/06/12 | 369 | 377 | 369 | 376 | 6,800 |
2020/06/11 | 390 | 392 | 383 | 385 | 10,200 |
2020/06/10 | 402 | 403 | 385 | 393 | 21,400 |
2020/06/09 | 398 | 410 | 398 | 406 | 40,800 |
2020/06/08 | 383 | 399 | 381 | 398 | 17,000 |
2020/06/05 | 377 | 381 | 377 | 381 | 6,400 |
2020/06/04 | 380 | 381 | 376 | 377 | 4,400 |
2020/06/03 | 379 | 381 | 373 | 380 | 10,900 |
2020/06/02 | 386 | 386 | 372 | 378 | 18,200 |
2020/06/01 | 370 | 389 | 370 | 379 | 18,900 |
2020/05/29 | 365 | 369 | 359 | 367 | 12,000 |
2020/05/28 | 376 | 378 | 365 | 365 | 17,700 |
2020/05/27 | 375 | 381 | 374 | 375 | 7,300 |
2020/05/26 | 401 | 401 | 375 | 377 | 31,100 |
2020/05/25 | 354 | 407 | 354 | 385 | 143,700 |
2020/05/22 | 356 | 356 | 353 | 353 | 3,700 |
2020/05/21 | 351 | 354 | 350 | 354 | 5,300 |
2020/05/20 | 349 | 350 | 347 | 349 | 5,600 |
2020/05/19 | 347 | 347 | 346 | 346 | 2,200 |
2020/05/18 | 338 | 343 | 337 | 342 | 3,300 |
2020/05/15 | 344 | 349 | 344 | 346 | 1,600 |
2020/05/14 | 350 | 350 | 343 | 343 | 8,000 |
2020/05/13 | 348 | 355 | 348 | 355 | 3,200 |
2020/05/12 | 354 | 354 | 351 | 351 | 2,500 |
2020/05/11 | 346 | 351 | 342 | 351 | 14,700 |
2020/05/08 | 348 | 350 | 347 | 347 | 1,800 |
2020/05/07 | 344 | 350 | 344 | 348 | 2,600 |
2020/05/01 | 364 | 364 | 350 | 351 | 5,000 |
2020/04/30 | 355 | 364 | 355 | 357 | 7,200 |
2020/04/28 | 347 | 353 | 341 | 353 | 7,200 |
2020/04/27 | 346 | 346 | 342 | 342 | 3,300 |
2020/04/24 | 353 | 353 | 345 | 345 | 1,600 |
2020/04/23 | 340 | 347 | 340 | 347 | 4,600 |
2020/04/22 | 349 | 349 | 338 | 341 | 5,900 |
2020/04/21 | 352 | 391 | 342 | 342 | 35,400 |
2020/04/20 | 360 | 360 | 347 | 347 | 8,200 |
2020/04/17 | 361 | 361 | 356 | 356 | 5,600 |
2020/04/16 | 374 | 374 | 356 | 365 | 17,400 |
2020/04/15 | 368 | 383 | 360 | 370 | 104,100 |
2020/04/14 | 345 | 408 | 345 | 408 | 125,900 |
2020/04/13 | 327 | 332 | 324 | 328 | 4,900 |
2020/04/10 | 320 | 334 | 320 | 327 | 5,600 |
2020/04/09 | 322 | 324 | 319 | 320 | 7,200 |
2020/04/08 | 311 | 319 | 311 | 319 | 4,900 |
2020/04/07 | 315 | 318 | 312 | 318 | 4,500 |
2020/04/06 | 302 | 323 | 302 | 312 | 6,400 |
2020/04/03 | 311 | 316 | 303 | 303 | 6,500 |
2020/04/02 | 320 | 328 | 306 | 310 | 9,400 |
2020/04/01 | 326 | 329 | 326 | 328 | 1,700 |
2020/03/31 | 328 | 328 | 322 | 326 | 2,500 |
2020/03/30 | 336 | 336 | 320 | 322 | 5,100 |
2020/03/27 | 320 | 330 | 317 | 330 | 7,500 |
2020/03/26 | 337 | 337 | 313 | 313 | 7,200 |
2020/03/25 | 310 | 323 | 310 | 321 | 8,000 |
2020/03/24 | 304 | 304 | 294 | 302 | 5,200 |
2020/03/23 | 295 | 296 | 280 | 288 | 18,500 |
2020/03/19 | 313 | 321 | 293 | 295 | 12,500 |
2020/03/18 | 330 | 330 | 312 | 312 | 1,900 |
2020/03/17 | 306 | 325 | 299 | 324 | 11,500 |
2020/03/16 | 311 | 325 | 308 | 311 | 2,600 |
2020/03/13 | 283 | 313 | 283 | 308 | 36,700 |
2020/03/12 | 327 | 332 | 322 | 325 | 12,900 |
2020/03/11 | 359 | 360 | 337 | 340 | 5,700 |
2020/03/10 | 350 | 359 | 326 | 359 | 28,900 |
2020/03/09 | 364 | 368 | 351 | 351 | 10,900 |
2020/03/06 | 392 | 395 | 370 | 375 | 7,700 |
2020/03/05 | 416 | 416 | 391 | 397 | 8,200 |
2020/03/04 | 395 | 401 | 391 | 400 | 19,100 |
2020/03/03 | 392 | 454 | 389 | 414 | 165,000 |
2020/03/02 | 352 | 387 | 350 | 376 | 15,300 |
2020/02/28 | 367 | 374 | 350 | 356 | 37,100 |
2020/02/27 | 444 | 445 | 405 | 407 | 19,700 |
2020/02/26 | 457 | 463 | 445 | 451 | 15,700 |
2020/02/25 | 466 | 470 | 454 | 458 | 13,800 |
2020/02/21 | 485 | 491 | 479 | 479 | 7,900 |
2020/02/20 | 481 | 490 | 479 | 479 | 4,800 |
2020/02/19 | 472 | 478 | 471 | 478 | 5,200 |
2020/02/18 | 467 | 476 | 467 | 472 | 7,500 |
2020/02/17 | 467 | 473 | 465 | 470 | 12,300 |
2020/02/14 | 471 | 472 | 468 | 471 | 3,100 |
2020/02/13 | 478 | 479 | 471 | 471 | 7,700 |
2020/02/12 | 504 | 504 | 471 | 476 | 44,600 |
2020/02/10 | 470 | 481 | 465 | 472 | 11,600 |
2020/02/07 | 468 | 479 | 468 | 472 | 6,000 |
2020/02/06 | 465 | 473 | 465 | 466 | 4,900 |
2020/02/05 | 465 | 466 | 461 | 462 | 4,100 |
2020/02/04 | 468 | 470 | 461 | 461 | 10,500 |
2020/02/03 | 466 | 471 | 460 | 468 | 5,900 |
2020/01/31 | 466 | 471 | 462 | 468 | 8,300 |
2020/01/30 | 475 | 480 | 467 | 469 | 11,000 |
2020/01/29 | 483 | 483 | 479 | 479 | 4,000 |
2020/01/28 | 461 | 482 | 460 | 477 | 16,500 |
2020/01/27 | 487 | 487 | 473 | 477 | 16,000 |
2020/01/24 | 503 | 503 | 487 | 492 | 17,700 |
2020/01/23 | 504 | 508 | 502 | 502 | 8,500 |
2020/01/22 | 505 | 507 | 503 | 504 | 11,900 |
2020/01/21 | 506 | 509 | 505 | 505 | 7,700 |
2020/01/20 | 506 | 513 | 504 | 505 | 19,200 |
2020/01/17 | 512 | 512 | 502 | 506 | 16,300 |
2020/01/16 | 508 | 515 | 502 | 507 | 16,500 |
2020/01/15 | 508 | 513 | 499 | 508 | 60,500 |
2020/01/14 | 508 | 528 | 503 | 509 | 193,900 |
2020/01/10 | 562 | 602 | 544 | 588 | 256,300 |
2020/01/09 | 523 | 542 | 510 | 542 | 44,600 |
2020/01/08 | 537 | 544 | 513 | 520 | 25,400 |
2020/01/07 | 525 | 540 | 521 | 540 | 33,000 |
2020/01/06 | 516 | 522 | 511 | 522 | 13,300 |